The closing price for GE Aerospace (GE) in May 2017 was $120.36, on May 31, 2017. It was down 5.6% for the month. The latest price is $304.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $120.14 | $120.62 | $119.52 | $120.36 | 7,430,561 |
May 30 2017 | $120.05 | $120.66 | $119.39 | $120.27 | 7,602,749 |
May 26 2017 | $120.71 | $121.10 | $119.96 | $120.66 | 6,390,068 |
May 25 2017 | $122.16 | $122.64 | $120.53 | $120.84 | 8,190,905 |
May 24 2017 | $124.49 | $125.28 | $121.41 | $122.33 | 11,205,008 |
May 23 2017 | $124.00 | $124.31 | $123.56 | $124.31 | 4,982,246 |
May 22 2017 | $124.09 | $124.40 | $123.34 | $123.87 | 5,803,039 |
May 19 2017 | $121.10 | $123.83 | $120.88 | $123.30 | 10,117,753 |
May 18 2017 | $119.83 | $121.54 | $119.12 | $120.79 | 10,109,177 |
May 17 2017 | $122.29 | $126.51 | $120.49 | $120.49 | 10,946,789 |
May 16 2017 | $124.18 | $124.31 | $123.08 | $123.26 | 6,157,451 |
May 15 2017 | $123.39 | $124.14 | $122.95 | $123.87 | 8,297,970 |
May 12 2017 | $124.66 | $125.06 | $122.42 | $124.27 | 14,279,415 |
May 11 2017 | $126.07 | $126.99 | $125.28 | $126.90 | 5,845,752 |
May 10 2017 | $127.12 | $127.17 | $125.72 | $126.16 | 5,435,063 |
May 09 2017 | $127.83 | $127.87 | $126.86 | $127.17 | 4,974,233 |
May 08 2017 | $128.18 | $128.58 | $127.48 | $127.78 | 4,513,424 |
May 05 2017 | $128.05 | $128.53 | $127.96 | $128.44 | 3,532,044 |
May 04 2017 | $128.66 | $128.84 | $127.70 | $128.36 | 4,092,740 |
May 03 2017 | $127.12 | $128.75 | $126.82 | $128.49 | 5,611,612 |
May 02 2017 | $127.52 | $127.70 | $127.08 | $127.43 | 7,044,432 |
May 01 2017 | $127.52 | $128.22 | $127.17 | $127.21 | 5,011,187 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.